Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.87 23.25 22.34 22.65 10,893,783 +0.01(+0.04%)
Aug 30, 2011 21.85 22.83 21.80 22.64 11,882,732 +0.52(+2.33%)
Aug 29, 2011 21.35 22.15 21.24 22.13 7,071,326 +1.18(+5.61%)
Aug 26, 2011 20.27 21.19 19.74 20.95 12,416,410 +0.46(+2.25%)
Aug 25, 2011 21.11 21.41 20.41 20.49 8,218,939 -0.50(-2.37%)
Aug 24, 2011 21.04 21.39 20.79 20.99 9,650,592 -0.09(-0.43%)
Aug 23, 2011 20.16 21.14 19.93 21.08 11,406,137 +1.07(+5.33%)
Aug 22, 2011 20.48 20.84 19.94 20.01 10,211,761 +0.08(+0.41%)
Aug 19, 2011 19.81 20.80 19.81 19.93 10,103,388 -0.38(-1.87%)
Aug 18, 2011 21.30 21.59 20.07 20.31 16,410,974 -2.22(-9.87%)
Aug 17, 2011 22.60 22.90 22.18 22.53 9,254,652 +0.06(+0.28%)
Aug 16, 2011 22.22 22.63 21.97 22.47 8,749,391 -0.14(-0.60%)
Aug 15, 2011 22.62 22.69 22.15 22.61 9,532,201 +0.06(+0.28%)
Aug 12, 2011 22.43 22.66 22.09 22.54 10,756,850 +0.24(+1.09%)
Aug 11, 2011 21.05 22.54 20.84 22.30 20,835,712 +1.37(+6.52%)
Aug 10, 2011 21.46 21.93 20.82 20.93 21,380,716 -1.20(-5.43%)
Aug 09, 2011 20.47 22.16 19.54 22.14 32,001,404 +2.87(+14.88%)
Aug 08, 2011 20.47 20.61 18.94 19.27 27,657,102 -2.22(-10.31%)
Aug 05, 2011 22.33 22.43 20.65 21.49 26,068,270 -0.41(-1.86%)
Aug 04, 2011 23.66 23.66 21.87 21.89 28,665,992 -2.25(-9.33%)
Aug 03, 2011 24.17 24.30 22.88 24.14 25,165,850 +0.38(+1.60%)
Aug 02, 2011 24.37 24.89 23.72 23.76 20,051,730 -0.90(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.